株価チャート

2017/11/01～2018/03/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
03/309811,0189811,013+1.81%27,00040億8441万-14.15%39.311.76
03/291,0251,025973995-2.83%42,00040億1184万-17.15%38.611.73
03/281,0211,0811,0161,024+0.59%51,60041億2876万-16.34%39.731.78
03/271,0161,0391,0071,018+0.49%18,40041億457万-17.5%39.51.77
03/261,0021,0169601,013+0.3%58,80040億8441万-18.31%39.311.76
03/231,0311,0531,0001,010-4.17%65,10040億7232万-18.88%39.191.76
03/221,0411,0541,0361,054-0.28%12,40042億4972万-15.68%40.91.83
03/201,0311,0581,0291,057+1.93%25,10042億6182万-15.64%41.011.84
03/191,0551,0731,0111,037-3.08%57,40041億8118万-17.5%40.241.8
03/161,0421,0991,0301,070+2.29%66,90043億1424万-15.42%41.521.86
03/151,0901,0901,0391,046-2.88%63,90042億1747万-17.77%40.591.82
03/141,0641,1651,0551,077+4.16%240,80043億4246万-15.86%41.791.87
03/131,0191,0341,0051,034+2.58%53,60041億6908万-19.6%40.121.8
03/121,0341,0399921,008-3.82%137,30040億6425万-22.4%39.111.75
03/091,1531,1659861,048-9.73%283,40042億2553万-20.24%40.661.82
03/081,1631,1991,1511,161-1.36%52,10046億8115万-12.58%45.052.02
03/071,2001,2181,1161,177-16.52%220,30047億4566万-11.97%45.672.05
03/061,4101,4381,3851,410-0.28%22,30056億8512万+4.75%54.712.45
03/051,4781,5351,4021,414-2.35%100,50057億124万+5.13%54.862.46
03/021,3731,4671,3731,448+1.54%28,70058億3833万+7.66%56.182.52
03/011,4411,4451,4211,426-0.9%17,40057億4963万+6.18%55.332.48
02/281,4191,4511,3851,439+0.98%33,30058億204万+7.23%55.832.5
02/271,5081,5081,4211,425-5.5%82,60057億4560万+6.34%55.292.48
02/261,6001,6141,4501,508-4.5%129,30060億8025万+12.62%58.512.62
02/231,5361,5851,5251,579+2.67%180,40063億6652万+18.37%61.272.75
02/221,5101,5701,4751,538-2.35%147,90062億121万+15.99%59.682.68
02/211,3521,5861,3181,575+22.28%511,10063億5040万+19.32%61.112.74
02/201,1791,3501,1751,288+10.46%58,30051億9321万-1.83%49.982.24
02/191,1591,1751,1551,166+2.46%10,60047億131万-11.47%45.242.03
02/161,1141,1551,1101,138+1.07%11,10045億8841万-14.18%44.161.98
02/151,1251,1361,0911,126+0.63%18,50045億4003万-15.72%43.691.96
02/141,1601,1791,0851,119-3.53%19,70045億1180万-16.99%43.421.95
02/131,2511,2531,1551,160-6.45%29,20046億7712万-14.64%45.012.02
02/091,1631,2531,1631,240-1.04%24,40049億9968万-9.49%48.112.16
02/081,2441,2741,2401,253+1.21%22,50050億5209万-9.33%48.622.18
02/071,2681,2981,2311,238+1.14%20,60049億9161万-11.25%48.042.15
02/061,2091,2741,1651,224-9.93%78,10049億3516万-13.13%47.492.13
02/051,3801,3801,3171,359-2.3%44,60054億7948万-4.36%52.732.37
02/021,3981,3981,3811,391-0.29%17,40056億851万-2.66%53.972.42
02/011,3881,4121,3861,395+0.14%18,60056億2464万-2.72%54.132.43
01/311,4081,4201,3851,393-0.5%31,90056億1657万-3.13%54.052.42
01/301,4031,4051,3831,400+0.43%19,80056億4480万-2.91%54.322.44
01/291,4091,4091,3821,394-0.29%22,00056億2060万-3.53%54.092.43
01/261,4111,4111,3931,398+0.14%9,60056億3673万-3.52%54.242.43
01/251,3861,4301,3801,396-0.07%17,40056億2867万-4.05%54.172.43
01/241,3931,4421,3891,397-0.14%23,40056億3270万-4.45%54.22.43
01/231,3951,4001,3771,399+0.29%34,10056億4076万-4.77%54.282.43
01/221,3891,3971,3731,395+0.94%19,90056億2464万-5.55%54.132.43
01/191,3871,3931,3651,382-0.86%29,80055億7222万-7.06%53.622.41
01/181,3681,4001,3631,394+1.09%23,70056億2060万-6.76%54.092.43
01/171,3751,3841,3651,379-0.07%19,40055億6012万-8.19%53.512.4
01/161,3871,3901,3611,380-1.43%34,40055億6416万-8.73%53.552.4
01/151,4001,4001,3641,400+0.36%25,60056億4480万-8.02%54.322.44
01/121,4071,4071,3831,395+0.07%25,50056億2464万-9%54.132.43
01/111,4001,4171,3821,394-1.41%26,80056億2060万-9.95%54.092.43
01/101,3901,4241,3801,414+0.86%47,80057億124万-9.18%54.862.46
01/091,3701,4351,3451,402-2.91%96,00056億5286万-10.42%54.42.44
01/051,5201,5301,4101,444-6.54%155,00058億2220万-8.38%56.032.51
01/041,5611,5611,5011,545-1.02%72,00062億2944万-2.4%59.952.69
2017
12/291,5581,5891,5501,561-2.32%59,40062億9395万-1.39%60.572.72
12/281,5291,6001,4981,598+4.79%111,70064億4313万+0.82%622.78
12/271,5431,5611,5111,525-1.17%31,10061億4880万-3.72%59.172.65
12/261,5171,5701,5101,543+1.71%52,60062億2137万-2.77%59.872.69
12/251,4851,5251,4851,517+1.54%57,60061億1654万-4.11%58.862.64
12/221,4971,5101,4671,494-0.2%32,30060億2380万-5.26%57.972.6
12/211,4771,5161,4771,497+1.15%42,00060億3590万-4.83%58.082.61
12/201,4751,4931,4691,480-0.87%40,50059億6736万-5.61%57.432.58
12/191,5251,5311,4851,493-3.86%50,10060億1977万-4.96%57.932.6
12/181,5621,5931,5101,553-0.45%22,60062億6169万-1.46%60.262.7
12/151,5961,6121,5601,560-1.14%29,70062億8992万-1.27%60.532.71
12/141,6001,6021,5451,578-1.38%51,00063億6249万-0.38%61.232.75
12/131,6401,6751,5821,600-2.44%59,50064億5120万+0.5%62.082.78
12/121,5931,6691,5741,640+3.8%97,20066億1248万+2.44%63.632.85
12/111,5731,6141,5511,580+0.06%85,30063億7056万-1.86%61.312.75
12/081,6101,6101,5631,579-2.29%63,90063億6652万-2.59%61.272.75
12/071,6471,6491,5801,616-1.4%64,10065億1571万-0.98%62.72.81
12/061,6571,7111,6221,639-2.61%115,90066億844万-0.12%63.592.85
12/051,6731,7251,6501,683-3.99%129,40067億8585万+2.12%65.32.93
12/041,6641,7571,6211,753+7.94%232,50070億6809万+5.92%68.023.05
12/011,6251,6651,6181,624-0.18%33,90065億4796万-2.05%63.012.83
11/301,6671,6671,6161,627-2.4%59,00065億6006万-2.16%63.132.83
11/291,7301,7801,6351,667+2.4%312,00067億2134万-0.3%64.682.9
11/281,6161,6991,5931,628+5.37%236,00065億6409万-3.15%63.172.83
11/271,6221,6221,5451,545-3.38%30,00062億2944万-8.85%59.952.69
11/241,6151,6151,5651,599+1.33%46,00064億4716万-6.65%62.042.78
11/221,5501,6351,5501,578-1.31%88,00063億6249万-8.63%61.232.75
11/211,6561,6851,5141,599+13%291,00064億4716万-8.58%62.042.78
11/201,3901,4401,3901,415+0.5%40,00057億528万-20.19%54.92.46
11/171,4001,4381,3801,408+2.4%43,00056億7705万-21.6%54.632.45
11/161,3701,4251,3411,375+0.07%79,00055億4400万-24.62%53.352.39
11/151,4931,4951,3741,374-12.65%166,00055億3996万-25.69%53.312.39
11/141,5971,5991,5371,573-2.66%95,00063億4233万-16.24%61.032.74
11/131,6551,6641,5931,616-2.36%49,00065億1571万-14.95%62.72.81
11/101,6361,7201,6361,6550%62,00066億7296万-13.98%64.222.88
11/091,7801,7801,6551,655-7.07%126,00066億7296万-15.04%64.222.88
11/081,8191,8191,7761,781-2.41%38,00071億8099万-9.23%69.13.1
11/071,8301,8301,7861,825-1.4%85,00073億5840万-7.27%70.813.18
11/061,8701,8791,8501,851-0.48%58,00074億6323万-6.14%71.823.22
11/021,8501,8751,8301,860+0.7%68,00074億9952万-5.39%72.173.24
11/011,8531,8531,8221,847+0.6%43,00074億4710万-5.96%71.673.21